Starbreeze AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	1.053	1.215	1.036	1.165	1.165	20,252,267
2022-12-20	1.028	1.065	1.005	1.029	1.029	2,875,101
2022-12-19	0.967	1.076	0.946	1.039	1.039	4,256,186
2022-12-16	0.969	0.977	0.947	0.967	0.967	555,526
2022-12-15	0.947	0.977	0.939	0.969	0.969	2,056,915
2022-12-14	0.952	0.977	0.937	0.947	0.947	1,397,144
2022-12-13	0.914	1.002	0.892	0.951	0.951	3,705,610
2022-12-12	0.949	0.970	0.891	0.914	0.914	6,231,304
2022-12-09	0.972	0.979	0.932	0.953	0.953	2,168,585
2022-12-08	0.964	1.003	0.939	0.963	0.963	3,709,766
2022-12-07	0.972	0.980	0.943	0.968	0.968	1,438,109
2022-12-06	1.015	1.015	0.964	0.972	0.972	2,067,157
2022-12-05	1.044	1.060	0.998	1.015	1.015	1,764,047
2022-12-02	1.062	1.063	0.982	1.044	1.044	2,358,632
2022-12-01	1.079	1.093	1.024	1.044	1.044	3,437,489
2022-11-30	1.036	1.085	1.036	1.077	1.077	4,959,427
2022-11-29	1.011	1.028	0.980	1.028	1.028	2,436,508
2022-11-28	0.981	1.011	0.968	0.994	0.994	1,734,160
2022-11-25	0.987	1.048	0.941	0.960	0.960	5,113,901
2022-11-24	0.939	1.007	0.917	0.987	0.987	2,863,397
2022-11-23	0.903	0.956	0.882	0.939	0.939	4,268,529
2022-11-22	0.852	0.931	0.840	0.903	0.903	3,078,682
2022-11-21	0.811	0.914	0.811	0.852	0.852	5,484,839
2022-11-18	0.826	0.826	0.804	0.809	0.809	1,137,861
2022-11-17	0.907	0.934	0.796	0.826	0.826	7,372,823
2022-11-16	0.821	0.871	0.821	0.858	0.858	3,937,211
2022-11-15	0.836	0.838	0.806	0.821	0.821	828,571
2022-11-14	0.802	0.841	0.802	0.815	0.815	1,224,819
2022-11-11	0.809	0.825	0.786	0.802	0.802	1,205,365
2022-11-10	0.787	0.819	0.774	0.809	0.809	1,025,497
2022-11-09	0.793	0.795	0.774	0.787	0.787	526,088
2022-11-08	0.818	0.825	0.777	0.793	0.793	1,339,283
2022-11-07	0.812	0.825	0.805	0.810	0.810	679,953
2022-11-04	0.818	0.818	0.802	0.812	0.812	315,354
2022-11-03	0.810	0.828	0.802	0.819	0.819	637,950
2022-11-02	0.826	0.841	0.805	0.810	0.810	1,181,595
2022-11-01	0.808	0.841	0.807	0.824	0.824	1,049,094
2022-10-31	0.794	0.828	0.794	0.807	0.807	1,472,339
2022-10-28	0.802	0.820	0.781	0.794	0.794	907,355
2022-10-27	0.773	0.802	0.773	0.797	0.797	722,729
2022-10-26	0.777	0.802	0.759	0.777	0.777	817,619
2022-10-25	0.747	0.773	0.747	0.751	0.751	1,186,183
2022-10-24	0.737	0.760	0.735	0.746	0.746	595,387
2022-10-21	0.753	0.753	0.725	0.736	0.736	983,838
2022-10-20	0.745	0.751	0.721	0.751	0.751	755,637
2022-10-19	0.753	0.760	0.739	0.745	0.745	291,908
2022-10-18	0.769	0.769	0.736	0.753	0.753	659,682
2022-10-17	0.753	0.826	0.729	0.752	0.752	1,161,772
2022-10-14	0.715	0.767	0.710	0.745	0.745	1,359,968
2022-10-13	0.721	0.736	0.696	0.715	0.715	854,427
2022-10-12	0.721	0.738	0.696	0.721	0.721	587,498
2022-10-11	0.741	0.741	0.721	0.721	0.721	238,218
2022-10-10	0.753	0.753	0.724	0.733	0.733	525,880
2022-10-07	0.745	0.761	0.745	0.747	0.747	373,986
2022-10-06	0.729	0.750	0.724	0.741	0.741	780,113
2022-10-05	0.707	0.724	0.707	0.724	0.724	397,868
2022-10-04	0.704	0.729	0.700	0.722	0.722	609,186
2022-10-03	0.705	0.705	0.696	0.704	0.704	621,927
2022-09-30	0.712	0.720	0.696	0.705	0.705	903,920
2022-09-29	0.759	0.759	0.711	0.711	0.711	456,054

← NewerPage 17 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.